Zhejiang Sunriver Culture Tourism Co.,Ltd. (SHA:600576)
China
· Delayed Price · Currency is CNY 6.37
-0.04 (-0.62%)
At close: Mar 9, 2026
SHA:600576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.33 | 6.41 | 6.25 | 6.37 | 6.37 | -0.62% | 11,157,746 |
| Mar 6, 2026 | 6.27 | 6.43 | 6.24 | 6.41 | 6.41 | 2.23% | 10,409,080 |
| Mar 5, 2026 | 6.25 | 6.29 | 6.21 | 6.27 | 6.27 | 1.46% | 9,714,657 |
| Mar 4, 2026 | 6.15 | 6.24 | 6.07 | 6.18 | 6.18 | -0.48% | 11,362,140 |
| Mar 3, 2026 | 6.38 | 6.44 | 6.20 | 6.21 | 6.21 | -2.20% | 15,337,490 |
| Mar 2, 2026 | 6.40 | 6.51 | 6.34 | 6.35 | 6.35 | -2.91% | 17,444,059 |
| Feb 27, 2026 | 6.35 | 6.60 | 6.35 | 6.54 | 6.54 | 1.87% | 14,068,640 |
| Feb 26, 2026 | 6.54 | 6.55 | 6.40 | 6.42 | 6.42 | -1.68% | 15,212,500 |
| Feb 25, 2026 | 6.46 | 6.53 | 6.43 | 6.53 | 6.53 | 2.03% | 15,235,310 |
| Feb 24, 2026 | 6.66 | 6.66 | 6.27 | 6.40 | 6.40 | -3.47% | 20,309,730 |
| Feb 13, 2026 | 6.69 | 6.75 | 6.62 | 6.63 | 6.63 | -0.75% | 14,852,640 |
| Feb 12, 2026 | 6.75 | 6.77 | 6.62 | 6.68 | 6.68 | -1.47% | 20,127,212 |
| Feb 11, 2026 | 6.96 | 6.99 | 6.74 | 6.78 | 6.78 | -3.00% | 33,983,820 |
| Feb 10, 2026 | 6.75 | 7.02 | 6.72 | 6.99 | 6.99 | 3.10% | 35,970,790 |
| Feb 9, 2026 | 6.70 | 6.80 | 6.66 | 6.78 | 6.78 | 1.35% | 18,034,880 |
| Feb 6, 2026 | 6.77 | 6.79 | 6.61 | 6.69 | 6.69 | -1.47% | 21,651,890 |
| Feb 5, 2026 | 6.70 | 6.84 | 6.65 | 6.79 | 6.79 | 1.49% | 26,528,259 |
| Feb 4, 2026 | 6.61 | 6.73 | 6.58 | 6.69 | 6.69 | 0.15% | 14,434,210 |
| Feb 3, 2026 | 6.55 | 6.73 | 6.55 | 6.68 | 6.68 | 1.98% | 18,441,660 |
| Feb 2, 2026 | 6.56 | 6.76 | 6.52 | 6.55 | 6.55 | -1.21% | 24,289,302 |
| Jan 30, 2026 | 6.61 | 6.69 | 6.54 | 6.63 | 6.63 | 0.76% | 20,942,080 |
| Jan 29, 2026 | 6.45 | 6.60 | 6.35 | 6.58 | 6.58 | 2.02% | 20,341,490 |
| Jan 28, 2026 | 6.54 | 6.55 | 6.41 | 6.45 | 6.45 | -1.38% | 13,774,960 |
| Jan 27, 2026 | 6.57 | 6.64 | 6.41 | 6.54 | 6.54 | -0.76% | 19,050,290 |
| Jan 26, 2026 | 6.78 | 6.78 | 6.50 | 6.59 | 6.59 | -2.80% | 25,936,920 |
| Jan 23, 2026 | 6.72 | 6.85 | 6.68 | 6.78 | 6.78 | 0.89% | 17,332,540 |
| Jan 22, 2026 | 6.61 | 6.73 | 6.56 | 6.72 | 6.72 | 1.51% | 17,484,190 |
| Jan 21, 2026 | 6.54 | 6.66 | 6.48 | 6.62 | 6.62 | 0.46% | 15,436,230 |
| Jan 20, 2026 | 6.58 | 6.64 | 6.51 | 6.59 | 6.59 | 0.46% | 17,349,750 |
| Jan 19, 2026 | 6.48 | 6.59 | 6.45 | 6.56 | 6.56 | 2.02% | 19,522,690 |
| Jan 16, 2026 | 6.62 | 6.63 | 6.41 | 6.43 | 6.43 | -3.16% | 23,589,330 |
| Jan 15, 2026 | 6.70 | 6.80 | 6.56 | 6.64 | 6.64 | -0.90% | 26,619,470 |
| Jan 14, 2026 | 6.54 | 6.75 | 6.52 | 6.70 | 6.70 | 2.76% | 35,039,040 |
| Jan 13, 2026 | 6.63 | 6.72 | 6.52 | 6.52 | 6.52 | -2.10% | 25,670,260 |
| Jan 12, 2026 | 6.64 | 6.70 | 6.59 | 6.66 | 6.66 | 0.45% | 29,411,940 |
| Jan 9, 2026 | 6.59 | 6.67 | 6.53 | 6.63 | 6.63 | 0.45% | 29,282,710 |
| Jan 8, 2026 | 6.46 | 6.62 | 6.36 | 6.60 | 6.60 | 2.01% | 26,862,187 |
| Jan 7, 2026 | 6.40 | 6.52 | 6.36 | 6.47 | 6.47 | 1.25% | 25,577,383 |
| Jan 6, 2026 | 6.28 | 6.46 | 6.26 | 6.39 | 6.39 | 1.59% | 26,468,850 |
| Jan 5, 2026 | 6.27 | 6.30 | 6.20 | 6.29 | 6.29 | 0.80% | 22,170,680 |
| Dec 31, 2025 | 6.34 | 6.36 | 6.23 | 6.24 | 6.24 | -1.73% | 25,939,090 |
| Dec 30, 2025 | 6.37 | 6.46 | 6.31 | 6.35 | 6.35 | -0.63% | 34,434,900 |
| Dec 29, 2025 | 6.56 | 6.62 | 6.30 | 6.39 | 6.39 | -3.18% | 56,999,240 |
| Dec 26, 2025 | 5.99 | 6.60 | 5.95 | 6.60 | 6.60 | 10.00% | 67,623,770 |
| Dec 25, 2025 | 5.95 | 6.05 | 5.88 | 6.00 | 6.00 | 1.35% | 21,082,420 |
| Dec 24, 2025 | 5.79 | 5.96 | 5.68 | 5.92 | 5.92 | 0.17% | 28,470,819 |
| Dec 23, 2025 | 5.85 | 6.02 | 5.79 | 5.91 | 5.91 | -2.80% | 39,889,480 |
| Dec 22, 2025 | 6.03 | 6.13 | 5.98 | 6.08 | 6.08 | 1.00% | 23,745,700 |
| Dec 19, 2025 | 5.84 | 6.02 | 5.77 | 6.02 | 6.02 | 3.79% | 30,608,640 |
| Dec 18, 2025 | 5.66 | 5.88 | 5.65 | 5.80 | 5.80 | 1.58% | 26,901,196 |
| Dec 17, 2025 | 5.70 | 5.85 | 5.58 | 5.71 | 5.71 | -1.55% | 34,531,790 |
| Dec 16, 2025 | 5.77 | 5.84 | 5.75 | 5.80 | 5.80 | 0.17% | 23,713,990 |
| Dec 15, 2025 | 5.92 | 5.96 | 5.77 | 5.79 | 5.79 | -3.18% | 34,124,770 |
| Dec 12, 2025 | 5.81 | 6.08 | 5.77 | 5.98 | 5.98 | 2.93% | 39,303,570 |
| Dec 11, 2025 | 5.86 | 5.90 | 5.81 | 5.81 | 5.81 | -1.53% | 30,272,770 |
| Dec 10, 2025 | 5.84 | 6.01 | 5.82 | 5.90 | 5.90 | -0.17% | 39,795,130 |
| Dec 9, 2025 | 6.31 | 6.34 | 5.88 | 5.91 | 5.91 | -7.51% | 72,942,791 |
| Dec 8, 2025 | 6.35 | 6.49 | 6.35 | 6.39 | 6.39 | -3.62% | 49,557,560 |
| Dec 5, 2025 | 6.84 | 6.84 | 6.49 | 6.63 | 6.63 | -5.56% | 51,795,950 |
| Dec 4, 2025 | 7.29 | 7.39 | 6.76 | 7.02 | 7.02 | -5.77% | 63,234,560 |
| Dec 3, 2025 | 7.41 | 7.55 | 7.40 | 7.45 | 7.45 | 1.09% | 25,923,580 |
| Dec 2, 2025 | 7.46 | 7.48 | 7.33 | 7.37 | 7.37 | -1.86% | 17,434,200 |
| Dec 1, 2025 | 7.46 | 7.53 | 7.42 | 7.51 | 7.51 | 1.62% | 20,876,290 |
| Nov 28, 2025 | 7.36 | 7.48 | 7.26 | 7.39 | 7.39 | 0.41% | 13,369,890 |
| Nov 27, 2025 | 7.37 | 7.43 | 7.28 | 7.36 | 7.36 | 0.82% | 14,816,290 |
| Nov 26, 2025 | 7.42 | 7.46 | 7.27 | 7.30 | 7.30 | -1.62% | 17,716,590 |
| Nov 25, 2025 | 7.37 | 7.48 | 7.37 | 7.42 | 7.42 | 0.68% | 15,037,480 |
| Nov 24, 2025 | 7.26 | 7.40 | 7.19 | 7.37 | 7.37 | 2.50% | 20,461,590 |
| Nov 21, 2025 | 7.38 | 7.48 | 7.16 | 7.19 | 7.19 | -3.88% | 24,526,290 |
| Nov 20, 2025 | 7.48 | 7.52 | 7.36 | 7.48 | 7.48 | -0.80% | 23,923,390 |
| Nov 19, 2025 | 7.44 | 7.57 | 7.30 | 7.54 | 7.54 | 1.07% | 36,423,310 |
| Nov 18, 2025 | 7.68 | 7.70 | 7.44 | 7.46 | 7.46 | -2.10% | 43,925,670 |
| Nov 17, 2025 | 7.81 | 7.97 | 7.62 | 7.62 | 7.62 | -10.04% | 108,140,500 |
| Nov 14, 2025 | 9.45 | 9.45 | 8.34 | 8.47 | 8.47 | -1.40% | 155,168,700 |
| Nov 13, 2025 | 8.10 | 8.59 | 7.85 | 8.59 | 8.59 | 9.99% | 88,169,860 |
| Nov 12, 2025 | 7.54 | 8.08 | 7.53 | 7.81 | 7.81 | 3.58% | 45,865,370 |
| Nov 11, 2025 | 7.50 | 7.59 | 7.42 | 7.54 | 7.54 | 0.13% | 13,062,490 |
| Nov 10, 2025 | 7.20 | 7.60 | 7.16 | 7.53 | 7.53 | 4.58% | 29,094,090 |
| Nov 7, 2025 | 7.22 | 7.27 | 7.18 | 7.20 | 7.20 | -0.41% | 5,749,497 |
| Nov 6, 2025 | 7.37 | 7.37 | 7.23 | 7.23 | 7.23 | -2.17% | 10,130,570 |
| Nov 5, 2025 | 7.34 | 7.43 | 7.28 | 7.39 | 7.39 | 0.54% | 13,792,220 |
| Nov 4, 2025 | 7.35 | 7.40 | 7.27 | 7.35 | 7.35 | - | 8,990,888 |
| Nov 3, 2025 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | 1.66% | 11,390,930 |
| Oct 31, 2025 | 7.12 | 7.27 | 7.11 | 7.23 | 7.23 | 1.69% | 10,766,650 |
| Oct 30, 2025 | 7.17 | 7.17 | 7.10 | 7.11 | 7.11 | -0.97% | 5,749,198 |
| Oct 29, 2025 | 7.19 | 7.20 | 7.08 | 7.18 | 7.18 | 0.28% | 6,657,098 |
| Oct 28, 2025 | 7.17 | 7.19 | 7.10 | 7.16 | 7.16 | - | 6,085,200 |
| Oct 27, 2025 | 7.25 | 7.27 | 7.14 | 7.16 | 7.16 | -0.42% | 9,618,803 |
| Oct 24, 2025 | 7.28 | 7.29 | 7.13 | 7.19 | 7.19 | -1.24% | 9,940,197 |
| Oct 23, 2025 | 7.30 | 7.36 | 7.23 | 7.28 | 7.28 | -0.14% | 9,479,598 |
| Oct 22, 2025 | 7.10 | 7.44 | 7.10 | 7.29 | 7.29 | 2.24% | 17,950,210 |
| Oct 21, 2025 | 7.07 | 7.13 | 7.03 | 7.13 | 7.13 | 0.56% | 6,948,796 |
| Oct 20, 2025 | 7.10 | 7.16 | 7.04 | 7.09 | 7.09 | 0.57% | 10,752,400 |
| Oct 17, 2025 | 7.33 | 7.36 | 7.03 | 7.05 | 7.05 | -3.82% | 14,265,070 |
| Oct 16, 2025 | 7.44 | 7.48 | 7.31 | 7.33 | 7.33 | -1.48% | 7,823,399 |
| Oct 15, 2025 | 7.43 | 7.45 | 7.37 | 7.44 | 7.44 | 0.40% | 6,476,998 |
| Oct 14, 2025 | 7.53 | 7.57 | 7.40 | 7.41 | 7.41 | -1.59% | 12,026,690 |
| Oct 13, 2025 | 7.42 | 7.53 | 7.29 | 7.53 | 7.53 | 0.13% | 10,726,180 |
| Oct 10, 2025 | 7.53 | 7.61 | 7.51 | 7.52 | 7.52 | -0.13% | 8,564,497 |
| Oct 9, 2025 | 7.70 | 7.70 | 7.50 | 7.53 | 7.53 | -2.46% | 17,580,100 |